CTOS Digital Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	0.89	0.89	0.86	0.89	0.89	-0.56%	5,840,400
Feb 4, 2026	0.90	0.91	0.89	0.89	0.89	-1.11%	4,816,000
Feb 3, 2026	0.90	0.92	0.89	0.90	0.90	-	7,725,500
Jan 30, 2026	0.88	0.92	0.88	0.90	0.90	3.45%	10,207,300
Jan 29, 2026	0.87	0.88	0.86	0.87	0.87	-	8,741,900
Jan 28, 2026	0.87	0.88	0.86	0.87	0.87	-	4,914,800
Jan 27, 2026	0.87	0.89	0.87	0.87	0.87	0.58%	2,699,500
Jan 26, 2026	0.87	0.87	0.86	0.87	0.87	-	1,880,500
Jan 23, 2026	0.87	0.87	0.87	0.87	0.87	-	1,573,400
Jan 22, 2026	0.87	0.87	0.87	0.87	0.87	-	1,081,500
Jan 21, 2026	0.86	0.87	0.85	0.87	0.87	0.58%	1,494,300
Jan 20, 2026	0.87	0.87	0.86	0.86	0.86	-0.58%	2,108,200
Jan 19, 2026	0.87	0.87	0.85	0.87	0.87	-	788,500
Jan 16, 2026	0.87	0.87	0.86	0.87	0.87	0.58%	1,919,700
Jan 15, 2026	0.86	0.87	0.85	0.86	0.86	-	3,314,400
Jan 14, 2026	0.86	0.87	0.84	0.86	0.86	0.58%	8,372,000
Jan 13, 2026	0.83	0.86	0.83	0.86	0.86	3.01%	1,997,400
Jan 12, 2026	0.82	0.84	0.82	0.83	0.83	1.22%	6,038,100
Jan 9, 2026	0.83	0.83	0.81	0.82	0.82	-	1,337,500
Jan 8, 2026	0.83	0.83	0.81	0.82	0.82	-1.20%	1,706,400
Jan 7, 2026	0.83	0.84	0.82	0.83	0.83	-	4,663,300
Jan 6, 2026	0.82	0.84	0.82	0.83	0.83	0.61%	4,133,800
Jan 5, 2026	0.82	0.84	0.81	0.83	0.83	0.61%	1,977,900
Jan 2, 2026	0.81	0.83	0.80	0.82	0.82	1.86%	2,148,200
Dec 31, 2025	0.79	0.82	0.78	0.81	0.81	1.26%	2,558,200
Dec 30, 2025	0.77	0.80	0.77	0.80	0.80	3.92%	2,811,700
Dec 29, 2025	0.79	0.79	0.76	0.77	0.77	-2.55%	3,070,300
Dec 26, 2025	0.79	0.80	0.78	0.79	0.78	-0.63%	1,834,000
Dec 24, 2025	0.79	0.80	0.79	0.79	0.78	0.64%	5,984,100
Dec 23, 2025	0.78	0.80	0.77	0.79	0.78	1.95%	9,087,100
Dec 22, 2025	0.78	0.80	0.77	0.77	0.76	-0.65%	2,859,500
Dec 19, 2025	0.77	0.80	0.77	0.78	0.77	0.65%	3,939,100
Dec 18, 2025	0.79	0.79	0.76	0.77	0.76	-2.53%	6,459,700
Dec 17, 2025	0.81	0.83	0.79	0.79	0.78	-1.86%	5,274,400
Dec 16, 2025	0.83	0.83	0.80	0.81	0.80	-1.83%	4,671,800
Dec 15, 2025	0.82	0.84	0.82	0.82	0.81	-	4,619,600
Dec 12, 2025	0.82	0.83	0.81	0.82	0.81	-1.20%	2,188,600
Dec 11, 2025	0.82	0.83	0.82	0.83	0.82	0.61%	1,063,200
Dec 10, 2025	0.83	0.84	0.82	0.83	0.82	-	1,715,000
Dec 9, 2025	0.81	0.83	0.81	0.83	0.82	1.23%	1,556,300
Dec 8, 2025	0.82	0.83	0.81	0.82	0.81	-0.61%	4,532,900
Dec 5, 2025	0.82	0.83	0.81	0.82	0.81	-	2,265,300
Dec 4, 2025	0.82	0.82	0.80	0.82	0.81	0.61%	2,959,300
Dec 3, 2025	0.79	0.82	0.76	0.82	0.81	3.82%	10,105,800
Dec 2, 2025	0.79	0.80	0.78	0.79	0.78	-0.63%	3,045,700
Dec 1, 2025	0.82	0.82	0.79	0.79	0.78	-3.66%	5,301,800
Nov 28, 2025	0.84	0.84	0.80	0.82	0.81	-1.80%	14,779,100
Nov 27, 2025	0.85	0.85	0.81	0.84	0.83	-1.18%	19,462,000
Nov 26, 2025	0.85	0.87	0.84	0.85	0.84	-	16,252,200
Nov 25, 2025	0.88	0.89	0.85	0.85	0.84	-3.43%	7,731,200